Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.000 | 4.270 | 3.980 | 4.110 | 4.034 | 44,654,182 |
| 2022-05-11 | 4.070 | 4.230 | 4.020 | 4.030 | 3.956 | 47,105,907 |
| 2022-05-10 | 4.000 | 4.120 | 3.930 | 4.070 | 3.995 | 58,279,812 |
| 2022-05-09 | 3.620 | 4.070 | 3.610 | 4.070 | 3.995 | 50,724,041 |
| 2022-05-06 | 3.460 | 3.880 | 3.400 | 3.700 | 3.632 | 52,782,734 |
| 2022-05-05 | 3.490 | 3.580 | 3.440 | 3.530 | 3.465 | 20,492,267 |
| 2022-04-29 | 3.430 | 3.510 | 3.410 | 3.490 | 3.426 | 24,341,087 |
| 2022-04-28 | 3.490 | 3.500 | 3.320 | 3.390 | 3.327 | 18,384,150 |
| 2022-04-27 | 3.210 | 3.490 | 3.180 | 3.470 | 3.406 | 30,302,749 |
| 2022-04-26 | 3.470 | 3.530 | 3.300 | 3.330 | 3.269 | 31,055,050 |
| 2022-04-25 | 3.870 | 3.870 | 3.490 | 3.490 | 3.426 | 37,033,613 |
| 2022-04-22 | 3.930 | 3.990 | 3.860 | 3.870 | 3.799 | 20,520,602 |
| 2022-04-21 | 4.130 | 4.170 | 3.930 | 3.960 | 3.887 | 31,874,924 |
| 2022-04-20 | 4.240 | 4.280 | 4.130 | 4.170 | 4.093 | 22,172,900 |
| 2022-04-19 | 4.250 | 4.280 | 4.190 | 4.240 | 4.162 | 18,147,051 |
| 2022-04-18 | 4.300 | 4.320 | 4.170 | 4.250 | 4.172 | 19,423,891 |
| 2022-04-15 | 4.360 | 4.420 | 4.240 | 4.270 | 4.191 | 31,123,772 |
| 2022-04-14 | 4.390 | 4.530 | 4.350 | 4.410 | 4.329 | 32,597,130 |
| 2022-04-13 | 4.680 | 4.850 | 4.350 | 4.360 | 4.280 | 69,230,457 |
| 2022-04-12 | 4.520 | 4.600 | 4.400 | 4.590 | 4.505 | 30,641,782 |
| 2022-04-11 | 4.660 | 4.680 | 4.440 | 4.490 | 4.407 | 38,263,851 |
| 2022-04-08 | 4.700 | 4.770 | 4.560 | 4.690 | 4.603 | 48,592,044 |
| 2022-04-07 | 5.040 | 5.040 | 4.690 | 4.700 | 4.613 | 69,140,568 |
| 2022-04-06 | 5.060 | 5.220 | 5.020 | 5.040 | 4.947 | 54,785,957 |
| 2022-04-01 | 5.060 | 5.250 | 5.020 | 5.120 | 5.025 | 60,385,562 |
| 2022-03-31 | 5.180 | 5.440 | 5.060 | 5.270 | 5.173 | 100,655,405 |
| 2022-03-30 | 5.000 | 5.510 | 4.950 | 5.340 | 5.241 | 118,385,601 |
| 2022-03-29 | 5.150 | 5.340 | 5.150 | 5.150 | 5.055 | 120,550,415 |
| 2022-03-28 | 5.480 | 5.870 | 5.390 | 5.720 | 5.614 | 198,415,619 |
| 2022-03-25 | 5.080 | 5.340 | 4.980 | 5.340 | 5.241 | 91,518,280 |
| 2022-03-24 | 4.870 | 4.950 | 4.840 | 4.850 | 4.760 | 27,170,360 |
| 2022-03-23 | 4.940 | 5.110 | 4.880 | 4.920 | 4.829 | 32,318,548 |
| 2022-03-22 | 4.900 | 5.080 | 4.880 | 4.930 | 4.839 | 36,308,418 |
| 2022-03-21 | 4.660 | 5.000 | 4.630 | 4.970 | 4.878 | 69,857,418 |
| 2022-03-18 | 4.360 | 4.700 | 4.310 | 4.650 | 4.564 | 49,671,788 |
| 2022-03-17 | 4.180 | 4.560 | 4.180 | 4.360 | 4.280 | 55,474,986 |
| 2022-03-16 | 4.130 | 4.230 | 3.900 | 4.180 | 4.103 | 45,610,830 |
| 2022-03-15 | 4.460 | 4.570 | 4.090 | 4.090 | 4.014 | 52,572,778 |
| 2022-03-14 | 4.470 | 4.720 | 4.420 | 4.540 | 4.456 | 37,761,047 |
| 2022-03-11 | 4.670 | 4.730 | 4.500 | 4.720 | 4.633 | 29,336,594 |
| 2022-03-10 | 4.720 | 4.870 | 4.650 | 4.730 | 4.643 | 37,529,266 |
| 2022-03-09 | 4.690 | 4.810 | 4.380 | 4.660 | 4.574 | 46,199,100 |
| 2022-03-08 | 5.000 | 5.000 | 4.660 | 4.740 | 4.652 | 58,683,112 |
| 2022-03-07 | 4.650 | 5.150 | 4.620 | 5.000 | 4.908 | 97,663,247 |
| 2022-03-04 | 4.620 | 4.800 | 4.560 | 4.690 | 4.603 | 54,835,145 |
| 2022-03-03 | 4.570 | 4.730 | 4.560 | 4.630 | 4.545 | 40,365,346 |
| 2022-03-02 | 4.450 | 4.620 | 4.430 | 4.580 | 4.495 | 28,950,964 |
| 2022-03-01 | 4.440 | 4.510 | 4.420 | 4.480 | 4.397 | 19,607,037 |
| 2022-02-28 | 4.490 | 4.520 | 4.370 | 4.450 | 4.368 | 24,231,178 |
| 2022-02-25 | 4.470 | 4.550 | 4.440 | 4.510 | 4.427 | 26,473,939 |
| 2022-02-24 | 4.630 | 4.720 | 4.400 | 4.470 | 4.387 | 49,688,549 |
| 2022-02-23 | 4.610 | 4.720 | 4.610 | 4.670 | 4.584 | 24,706,972 |
| 2022-02-22 | 4.710 | 4.790 | 4.580 | 4.610 | 4.525 | 45,257,792 |
| 2022-02-21 | 4.610 | 4.810 | 4.610 | 4.790 | 4.702 | 62,226,346 |
| 2022-02-18 | 4.570 | 4.630 | 4.530 | 4.550 | 4.466 | 33,895,558 |
| 2022-02-17 | 4.620 | 4.810 | 4.540 | 4.640 | 4.554 | 45,165,090 |
| 2022-02-16 | 4.630 | 4.690 | 4.600 | 4.630 | 4.545 | 21,865,640 |
| 2022-02-15 | 4.650 | 4.660 | 4.540 | 4.610 | 4.525 | 21,918,497 |
| 2022-02-14 | 4.600 | 4.710 | 4.580 | 4.650 | 4.564 | 26,865,064 |
| 2022-02-11 | 4.790 | 4.800 | 4.590 | 4.600 | 4.515 | 44,214,365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.0400 CNY |
| 2024-07-08 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.